The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116C00017500 | 2024-05-01 11:00AM EDT | 17.50 | 18.53 | 17.70 | 19.70 | 0.00 | - | 1 | 3 | 46.90% |
| KHC260116C00020000 | 2024-03-11 11:34AM EDT | 20.00 | 15.30 | 16.65 | 17.25 | 0.00 | - | 2 | 3 | 40.48% |
| KHC260116C00022500 | 2024-03-11 10:15AM EDT | 22.50 | 13.25 | 12.10 | 14.85 | 0.00 | - | 5 | 12 | 35.33% |
| KHC260116C00025000 | 2024-05-01 3:33PM EDT | 25.00 | 12.00 | 11.65 | 13.20 | 0.00 | - | 3 | 35 | 37.46% |
| KHC260116C00027500 | 2024-05-01 10:28AM EDT | 27.50 | 9.60 | 8.60 | 10.90 | 0.00 | - | 1 | 45 | 32.64% |
| KHC260116C00030000 | 2024-05-01 12:55PM EDT | 30.00 | 7.65 | 7.65 | 8.60 | 0.00 | - | 14 | 167 | 27.83% |
| KHC260116C00032500 | 2024-05-01 10:25AM EDT | 32.50 | 6.17 | 6.05 | 7.10 | 0.00 | - | 1 | 57 | 27.72% |
| KHC260116C00035000 | 2024-05-03 1:56PM EDT | 35.00 | 4.65 | 4.60 | 6.90 | -0.06 | -1.27% | 10 | 757 | 33.67% |
| KHC260116C00037500 | 2024-05-03 2:36PM EDT | 37.50 | 3.40 | 1.11 | 3.55 | -0.12 | -3.41% | 10 | 750 | 21.39% |
| KHC260116C00040000 | 2024-05-03 10:54AM EDT | 40.00 | 2.51 | 2.36 | 2.61 | -0.16 | -5.99% | 5 | 978 | 21.13% |
| KHC260116C00042500 | 2024-05-03 10:59AM EDT | 42.50 | 1.77 | 1.61 | 1.80 | -0.06 | -3.28% | 40 | 503 | 20.44% |
| KHC260116C00045000 | 2024-05-03 10:32AM EDT | 45.00 | 1.17 | 1.07 | 1.24 | -0.17 | -12.69% | 15 | 1,237 | 20.12% |
| KHC260116C00047500 | 2024-05-01 11:16AM EDT | 47.50 | 0.80 | 0.71 | 1.19 | 0.00 | - | 45 | 196 | 22.49% |
| KHC260116C00050000 | 2024-05-03 10:23AM EDT | 50.00 | 0.55 | 0.49 | 0.60 | -0.41 | -42.71% | 1 | 910 | 20.07% |
| KHC260116C00055000 | 2024-05-01 2:09PM EDT | 55.00 | 0.22 | 0.22 | 0.57 | 0.00 | - | 77 | 2,020 | 23.66% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116P00017500 | 2024-05-03 11:00AM EDT | 17.50 | 0.19 | 0.18 | 0.20 | +0.10 | +111.11% | 24 | 422 | 33.15% |
| KHC260116P00020000 | 2024-05-03 11:33AM EDT | 20.00 | 0.31 | 0.14 | 0.44 | +0.02 | +6.90% | 4 | 48 | 33.20% |
| KHC260116P00022500 | 2024-05-03 1:22PM EDT | 22.50 | 0.48 | 0.22 | 0.75 | +0.13 | +37.14% | 4 | 49 | 32.25% |
| KHC260116P00025000 | 2024-05-03 11:30AM EDT | 25.00 | 0.70 | 0.50 | 0.79 | -0.03 | -4.11% | 4 | 303 | 27.17% |
| KHC260116P00027500 | 2024-05-03 11:31AM EDT | 27.50 | 1.02 | 0.96 | 1.15 | +0.04 | +4.08% | 3 | 679 | 25.33% |
| KHC260116P00030000 | 2024-05-03 1:03PM EDT | 30.00 | 1.55 | 1.48 | 1.66 | +0.08 | +5.44% | 7 | 2,105 | 23.76% |
| KHC260116P00032500 | 2024-05-03 11:33AM EDT | 32.50 | 2.21 | 2.16 | 2.31 | +0.07 | +3.27% | 4 | 208 | 22.11% |
| KHC260116P00035000 | 2024-05-03 11:27AM EDT | 35.00 | 3.10 | 3.05 | 3.20 | +0.15 | +5.08% | 1 | 1,099 | 20.75% |
| KHC260116P00037500 | 2024-05-03 11:34AM EDT | 37.50 | 4.20 | 4.10 | 4.30 | -0.20 | -4.55% | 41 | 173 | 19.31% |
| KHC260116P00040000 | 2024-05-01 1:54PM EDT | 40.00 | 5.75 | 5.45 | 7.10 | 0.00 | - | 11 | 168 | 25.67% |
| KHC260116P00042500 | 2024-04-30 11:37AM EDT | 42.50 | 6.00 | 7.10 | 9.25 | 0.00 | - | 7 | 60 | 27.78% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 45.00 | 8.77 | 9.00 | 11.20 | 0.00 | - | 5 | 60 | 28.14% |
| KHC260116P00050000 | 2024-01-22 4:13PM EDT | 50.00 | 13.30 | 13.15 | 15.50 | 0.00 | - | 1 | 2 | 29.52% |
| KHC260116P00055000 | 2024-01-16 3:30PM EDT | 55.00 | 18.42 | 18.20 | 22.10 | 0.00 | - | - | 1 | 44.03% |
© 2024 Yahoo. All rights reserved.